Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2005-12-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $26.20 | $26.20 | 25,930 | — | — |
| 2007-12-28 | $25.90 | $25.90 | 55,280 | — | — |
| 2007-12-27 | $24.40 | $24.40 | 57,490 | — | — |
| 2007-12-26 | $23.50 | $23.50 | 54,100 | — | — |
| 2007-12-24 | $22.00 | $22.00 | 9,880 | — | — |
| 2007-12-21 | $21.40 | $21.40 | 32,340 | — | — |
| 2007-12-20 | $21.00 | $21.00 | 23,070 | — | — |
| 2007-12-19 | $21.30 | $21.30 | 54,070 | — | — |
| 2007-12-18 | $20.80 | $20.80 | 21,330 | — | — |
| 2007-12-17 | $21.40 | $21.40 | 101,160 | — | — |
| 2007-12-14 | $20.70 | $20.70 | 33,920 | — | — |
| 2007-12-13 | $20.00 | $20.00 | 18,750 | — | — |
| 2007-12-12 | $20.30 | $20.30 | 50,950 | — | — |
| 2007-12-11 | $19.80 | $19.80 | 53,350 | — | — |
| 2007-12-10 | $19.50 | $19.50 | 23,980 | — | — |
| 2007-12-07 | $18.90 | $18.90 | 16,320 | — | — |
| 2007-12-06 | $19.10 | $19.10 | 9,440 | — | — |
| 2007-12-05 | $18.50 | $18.50 | 9,000 | — | — |
| 2007-12-04 | $19.00 | $19.00 | 18,340 | — | — |
| 2007-12-03 | $19.80 | $19.80 | 18,110 | — | — |
| 2007-11-30 | $19.30 | $19.30 | 12,920 | — | — |
| 2007-11-29 | $18.40 | $18.40 | 10,760 | — | — |
| 2007-11-28 | $18.10 | $18.10 | 11,460 | — | — |
| 2007-11-27 | $18.50 | $18.50 | 8,720 | — | — |
| 2007-11-26 | $19.00 | $19.00 | 14,610 | — | — |
| 2007-11-23 | $18.50 | $18.50 | 25,260 | — | — |
| 2007-11-21 | $19.00 | $19.00 | 29,960 | — | — |
| 2007-11-20 | $19.90 | $19.90 | 94,570 | — | — |
| 2007-11-19 | $17.40 | $17.40 | 16,120 | — | — |
| 2007-11-16 | $17.70 | $17.70 | 16,350 | — | — |
| 2007-11-15 | $17.60 | $17.60 | 28,760 | — | — |
| 2007-11-14 | $17.60 | $17.60 | 14,200 | — | — |
| 2007-11-13 | $17.20 | $17.20 | 74,810 | — | — |
| 2007-11-12 | $17.10 | $17.10 | 86,230 | — | — |
| 2007-11-09 | $17.50 | $17.50 | 8,760 | — | — |
| 2007-11-08 | $17.50 | $17.50 | 20,060 | — | — |
| 2007-11-07 | $18.60 | $18.60 | 18,290 | — | — |
| 2007-11-06 | $18.40 | $18.40 | 17,040 | — | — |
| 2007-11-05 | $18.50 | $18.50 | 102,050 | — | — |
| 2007-11-02 | $17.00 | $17.00 | 33,540 | — | — |
| 2007-11-01 | $16.50 | $16.50 | 30,980 | — | — |
| 2007-10-31 | $16.70 | $16.70 | 18,770 | — | — |
| 2007-10-30 | $16.80 | $16.80 | 60,710 | — | — |
| 2007-10-29 | $16.50 | $16.50 | 12,120 | — | — |
| 2007-10-26 | $16.20 | $16.20 | 41,360 | — | — |
| 2007-10-25 | $17.20 | $17.20 | 29,780 | — | — |
| 2007-10-24 | $17.40 | $17.40 | 9,750 | — | — |
| 2007-10-23 | $17.40 | $17.40 | 17,840 | — | — |
| 2007-10-22 | $17.60 | $17.60 | 23,070 | — | — |
| 2007-10-19 | $17.50 | $17.50 | 31,890 | — | — |
| 2007-10-18 | $17.20 | $17.20 | 13,800 | — | — |
| 2007-10-17 | $17.10 | $17.10 | 20,830 | — | — |
| 2007-10-16 | $17.10 | $17.10 | 35,920 | — | — |
| 2007-10-15 | $16.50 | $16.50 | 32,650 | — | — |
| 2007-10-12 | $16.10 | $16.10 | 6,980 | — | — |
| 2007-10-11 | $16.00 | $16.00 | 21,220 | — | — |
| 2007-10-10 | $16.10 | $16.10 | 15,400 | — | — |
| 2007-10-09 | $16.20 | $16.20 | 26,220 | — | — |
| 2007-10-08 | $15.00 | $15.00 | 14,570 | — | — |
| 2007-10-05 | $14.80 | $14.80 | 7,640 | — | — |
| 2007-10-04 | $14.30 | $14.30 | 32,930 | — | — |
| 2007-10-03 | $14.40 | $14.40 | 24,910 | — | — |
| 2007-10-02 | $15.20 | $15.20 | 21,970 | — | — |
| 2007-10-01 | $16.00 | $16.00 | 28,290 | — | — |
| 2007-09-28 | $16.00 | $16.00 | 32,640 | — | — |
| 2007-09-27 | $15.70 | $15.70 | 85,830 | — | — |
| 2007-09-26 | $13.50 | $13.50 | 12,420 | — | — |
| 2007-09-25 | $13.70 | $13.70 | 6,910 | — | — |
| 2007-09-24 | $13.60 | $13.60 | 12,300 | — | — |
| 2007-09-21 | $13.80 | $13.80 | 11,090 | — | — |
| 2007-09-20 | $14.30 | $14.30 | 9,920 | — | — |
| 2007-09-19 | $14.50 | $14.50 | 10,480 | — | — |
| 2007-09-18 | $14.40 | $14.40 | 12,590 | — | — |
| 2007-09-17 | $14.30 | $14.30 | 6,450 | — | — |
| 2007-09-14 | $14.50 | $14.50 | 6,810 | — | — |
| 2007-09-13 | $14.60 | $14.60 | 10,000 | — | — |
| 2007-09-12 | $14.80 | $14.80 | 20,320 | — | — |
| 2007-09-11 | $14.60 | $14.60 | 34,970 | — | — |
| 2007-09-10 | $13.90 | $13.90 | 11,160 | — | — |
| 2007-09-07 | $14.60 | $14.60 | 6,750 | — | — |
| 2007-09-06 | $15.40 | $15.40 | 25,320 | — | — |
| 2007-09-05 | $15.00 | $15.00 | 19,420 | — | — |
| 2007-09-04 | $15.60 | $15.60 | 31,740 | — | — |
| 2007-08-31 | $17.20 | $17.20 | 17,900 | — | — |
| 2007-08-30 | $16.90 | $16.90 | 5,030 | — | — |
| 2007-08-29 | $16.60 | $16.60 | 7,200 | — | — |
| 2007-08-28 | $16.00 | $16.00 | 17,320 | — | — |
| 2007-08-27 | $15.50 | $15.50 | 18,300 | — | — |
| 2007-08-24 | $15.00 | $15.00 | 26,100 | — | — |
| 2007-08-23 | $14.50 | $14.50 | 7,830 | — | — |
| 2007-08-22 | $14.50 | $14.50 | 11,050 | — | — |
| 2007-08-21 | $14.20 | $14.20 | 32,350 | — | — |
| 2007-08-20 | $14.20 | $14.20 | 50,420 | — | — |
| 2007-08-17 | $14.00 | $14.00 | 60,550 | — | — |
| 2007-08-16 | $13.70 | $13.70 | 81,900 | — | — |
| 2007-08-15 | $15.60 | $15.60 | 43,050 | — | — |
| 2007-08-14 | $15.30 | $15.30 | 124,650 | — | — |
| 2007-08-13 | $17.50 | $17.50 | 52,970 | — | — |
| 2007-08-10 | $19.00 | $19.00 | 88,430 | — | — |
| 2007-08-09 | $18.70 | $18.70 | 53,590 | — | — |
| 2007-08-08 | $19.80 | $19.80 | 96,620 | — | — |
| 2007-08-07 | $20.80 | $20.80 | 218,700 | — | — |
| 2007-08-06 | $19.00 | $19.00 | 51,190 | — | — |
| 2007-08-03 | $19.90 | $19.90 | 84,890 | — | — |
| 2007-08-02 | $18.70 | $18.70 | 25,320 | — | — |
| 2007-08-01 | $18.80 | $18.80 | 80,110 | — | — |
| 2007-07-31 | $18.70 | $18.70 | 98,870 | — | — |
| 2007-07-30 | $17.20 | $17.20 | 36,260 | — | — |
| 2007-07-27 | $18.50 | $18.50 | 228,140 | — | — |
| 2007-07-26 | $16.40 | $16.40 | 83,390 | — | — |
| 2007-07-25 | $16.70 | $16.70 | 25,660 | — | — |
| 2007-07-24 | $16.50 | $16.50 | 48,250 | — | — |
| 2007-07-23 | $16.80 | $16.80 | 88,550 | — | — |
| 2007-07-20 | $16.40 | $16.40 | 41,370 | — | — |
| 2007-07-19 | $16.40 | $16.40 | 173,660 | — | — |
| 2007-07-18 | $15.20 | $15.20 | 64,620 | — | — |
| 2007-07-17 | $14.20 | $14.20 | 39,280 | — | — |
| 2007-07-16 | $14.50 | $14.50 | 26,030 | — | — |
| 2007-07-13 | $14.50 | $14.50 | 55,280 | — | — |
| 2007-07-12 | $14.30 | $14.30 | 31,000 | — | — |
| 2007-07-11 | $14.30 | $14.30 | 38,490 | — | — |
| 2007-07-10 | $14.40 | $14.40 | 56,660 | — | — |
| 2007-07-09 | $14.00 | $14.00 | 125,480 | — | — |
| 2007-07-06 | $13.20 | $13.20 | 2,460 | — | — |
| 2007-07-05 | $13.40 | $13.40 | 1,250 | — | — |
| 2007-07-03 | $13.70 | $13.70 | 4,660 | — | — |
| 2007-07-02 | $13.80 | $13.80 | 19,030 | — | — |
| 2007-06-29 | $14.20 | $14.20 | 26,050 | — | — |
| 2007-06-28 | $13.80 | $13.80 | 23,110 | — | — |
| 2007-06-27 | $13.00 | $13.00 | 17,570 | — | — |
| 2007-06-26 | $13.30 | $13.30 | 17,580 | — | — |
| 2007-06-25 | $14.50 | $14.50 | 71,060 | — | — |
| 2007-06-22 | $14.50 | $14.50 | 145,870 | — | — |
| 2007-06-21 | $13.50 | $13.50 | 136,260 | — | — |
| 2007-06-20 | $13.70 | $13.70 | 235,320 | — | — |
| 2007-06-19 | $11.00 | $11.00 | 4,910 | — | — |
| 2007-06-18 | $10.90 | $10.90 | 16,060 | — | — |
| 2007-06-15 | $10.60 | $10.60 | 5,860 | — | — |
| 2007-06-14 | $10.30 | $10.30 | 8,910 | — | — |
| 2007-06-13 | $10.00 | $10.00 | 19,930 | — | — |
| 2007-06-12 | $9.90 | $9.90 | 40,310 | — | — |
| 2007-06-11 | $9.40 | $9.40 | 15,920 | — | — |
| 2007-06-08 | $9.90 | $9.90 | 55,940 | — | — |
| 2007-06-07 | $10.80 | $10.80 | 8,400 | — | — |
| 2007-06-06 | $10.80 | $10.80 | 2,810 | — | — |
| 2007-06-05 | $11.00 | $11.00 | 3,460 | — | — |
| 2007-06-04 | $11.00 | $11.00 | 7,940 | — | — |
| 2007-06-01 | $11.30 | $11.30 | 23,850 | — | — |
| 2007-05-31 | $11.20 | $11.20 | 11,800 | — | — |
| 2007-05-30 | $10.80 | $10.80 | 11,840 | — | — |
| 2007-05-29 | $11.80 | $11.80 | 28,040 | — | — |
| 2007-05-25 | $10.60 | $10.60 | 8,860 | — | — |
| 2007-05-24 | $11.20 | $11.20 | 4,990 | — | — |
| 2007-05-23 | $11.40 | $11.40 | 11,620 | — | — |
| 2007-05-22 | $11.10 | $11.10 | 9,720 | — | — |
| 2007-05-21 | $11.70 | $11.70 | 19,930 | — | — |
| 2007-05-18 | $11.50 | $11.50 | 5,790 | — | — |
| 2007-05-17 | $11.00 | $11.00 | 20,740 | — | — |
| 2007-05-16 | $11.30 | $11.30 | 22,070 | — | — |
| 2007-05-15 | $12.00 | $12.00 | 48,720 | — | — |
| 2007-05-14 | $14.40 | $14.40 | 24,050 | — | — |
| 2007-05-11 | $14.30 | $14.30 | 14,990 | — | — |
| 2007-05-10 | $13.70 | $13.70 | 16,810 | — | — |
| 2007-05-09 | $13.60 | $13.60 | 8,140 | — | — |
| 2007-05-08 | $13.70 | $13.70 | 23,940 | — | — |
| 2007-05-07 | $12.40 | $12.40 | 12,880 | — | — |
| 2007-05-04 | $11.00 | $11.00 | 4,030 | — | — |
| 2007-05-03 | $11.10 | $11.10 | 4,240 | — | — |
| 2007-05-02 | $11.00 | $11.00 | 7,600 | — | — |
| 2007-05-01 | $10.10 | $10.10 | 9,270 | — | — |
| 2007-04-30 | $11.00 | $11.00 | 13,720 | — | — |
| 2007-04-27 | $11.40 | $11.40 | 7,190 | — | — |
| 2007-04-26 | $11.60 | $11.60 | 2,870 | — | — |
| 2007-04-25 | $11.50 | $11.50 | 5,860 | — | — |
| 2007-04-24 | $11.20 | $11.20 | 5,490 | — | — |
| 2007-04-23 | $11.70 | $11.70 | 2,340 | — | — |
| 2007-04-20 | $12.10 | $12.10 | 47,580 | — | — |
| 2007-04-19 | $11.40 | $11.40 | 8,270 | — | — |
| 2007-04-18 | $11.30 | $11.30 | 5,580 | — | — |
| 2007-04-17 | $11.80 | $11.80 | 2,000 | — | — |
| 2007-04-16 | $11.80 | $11.80 | 3,020 | — | — |
| 2007-04-13 | $11.90 | $11.90 | 2,570 | — | — |
| 2007-04-12 | $12.10 | $12.10 | 2,240 | — | — |
| 2007-04-11 | $12.10 | $12.10 | 23,960 | — | — |
| 2007-04-10 | $12.60 | $12.60 | 6,580 | — | — |
| 2007-04-09 | $13.00 | $13.00 | 2,210 | — | — |
| 2007-04-05 | $13.20 | $13.20 | 3,340 | — | — |
| 2007-04-04 | $12.80 | $12.80 | 2,990 | — | — |
| 2007-04-03 | $12.80 | $12.80 | 2,140 | — | — |
| 2007-04-02 | $12.90 | $12.90 | 12,740 | — | — |
| 2007-03-30 | $13.00 | $13.00 | 17,960 | — | — |
| 2007-03-29 | $14.00 | $14.00 | 21,450 | — | — |
| 2007-03-28 | $14.70 | $14.70 | 20,270 | — | — |
| 2007-03-27 | $14.90 | $14.90 | 1,600 | — | — |
| 2007-03-26 | $15.00 | $15.00 | 6,110 | — | — |
| 2007-03-23 | $15.80 | $15.80 | 5,470 | — | — |
| 2007-03-22 | $16.00 | $16.00 | 45,430 | — | — |
| 2007-03-21 | $14.10 | $14.10 | 31,570 | — | — |
| 2007-03-20 | $13.80 | $13.80 | 18,160 | — | — |
| 2007-03-19 | $13.40 | $13.40 | 7,140 | — | — |
| 2007-03-16 | $13.20 | $13.20 | 5,670 | — | — |
| 2007-03-15 | $14.10 | $14.10 | 20,220 | — | — |
| 2007-03-14 | $13.90 | $13.90 | 27,660 | — | — |
| 2007-03-13 | $14.20 | $14.20 | 7,510 | — | — |
| 2007-03-12 | $13.80 | $13.80 | 23,740 | — | — |
| 2007-03-09 | $13.20 | $13.20 | 6,640 | — | — |
| 2007-03-08 | $13.00 | $13.00 | 8,300 | — | — |
| 2007-03-07 | $13.00 | $13.00 | 14,720 | — | — |
| 2007-03-06 | $13.00 | $13.00 | 4,560 | — | — |
| 2007-03-05 | $13.50 | $13.50 | 6,390 | — | — |
| 2007-03-02 | $13.00 | $13.00 | 5,600 | — | — |
| 2007-03-01 | $12.80 | $12.80 | 4,910 | — | — |
| 2007-02-28 | $13.50 | $13.50 | 2,630 | — | — |
| 2007-02-27 | $13.50 | $13.50 | 4,520 | — | — |
| 2007-02-26 | $13.90 | $13.90 | 12,480 | — | — |
| 2007-02-23 | $13.80 | $13.80 | 14,900 | — | — |
| 2007-02-22 | $12.70 | $12.70 | 22,710 | — | — |
| 2007-02-21 | $11.60 | $11.60 | 48,530 | — | — |
| 2007-02-20 | $12.00 | $12.00 | 13,610 | — | — |
| 2007-02-16 | $12.40 | $12.40 | 16,610 | — | — |
| 2007-02-15 | $12.90 | $12.90 | 25,670 | — | — |
| 2007-02-14 | $14.20 | $14.20 | 11,820 | — | — |
| 2007-02-13 | $14.40 | $14.40 | 6,620 | — | — |
| 2007-02-12 | $14.50 | $14.50 | 16,730 | — | — |
| 2007-02-09 | $14.80 | $14.80 | 9,880 | — | — |
| 2007-02-08 | $15.00 | $15.00 | 3,670 | — | — |
| 2007-02-07 | $15.00 | $15.00 | 9,700 | — | — |
| 2007-02-06 | $15.50 | $15.50 | 10,360 | — | — |
| 2007-02-05 | $15.10 | $15.10 | 11,110 | — | — |
| 2007-02-02 | $14.60 | $14.60 | 3,210 | — | — |
| 2007-02-01 | $14.70 | $14.70 | 5,970 | — | — |
| 2007-01-31 | $14.70 | $14.70 | 5,310 | — | — |
| 2007-01-30 | $15.00 | $15.00 | 2,100 | — | — |
| 2007-01-29 | $15.10 | $15.10 | 4,230 | — | — |
| 2007-01-26 | $15.10 | $15.10 | 6,120 | — | — |
| 2007-01-25 | $15.00 | $15.00 | 11,510 | — | — |
| 2007-01-24 | $14.50 | $14.50 | 6,630 | — | — |
| 2007-01-23 | $15.30 | $15.30 | 24,500 | — | — |
| 2007-01-22 | $14.30 | $14.30 | 14,730 | — | — |
| 2007-01-19 | $13.70 | $13.70 | 10,870 | — | — |
| 2007-01-18 | $12.60 | $12.60 | 29,020 | — | — |
| 2007-01-17 | $13.20 | $13.20 | 64,890 | — | — |
| 2007-01-16 | $14.60 | $14.60 | 105,230 | — | — |
| 2007-01-12 | $9.80 | $9.80 | 11,210 | — | — |
| 2007-01-11 | $9.30 | $9.30 | 30,130 | — | — |
| 2007-01-10 | $10.20 | $10.20 | 26,170 | — | — |
| 2007-01-09 | $10.20 | $10.20 | 12,810 | — | — |
| 2007-01-08 | $10.80 | $10.80 | 11,450 | — | — |
| 2007-01-05 | $11.10 | $11.10 | 26,370 | — | — |
| 2007-01-04 | $11.50 | $11.50 | 5,620 | — | — |
| 2007-01-03 | $11.50 | $11.50 | 15,110 | — | — |